Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 보기 (+14)
수집원발생값관측 가능 시각법인기준일 ↑종목코드종목명시장종가대비등락률거래량상장주식수시가총액
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13003830대한화섬KOSPI105,900원-100원-0.09%1881,328,000주1406.3억원
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13003850보령KOSPI8,370원-100원-1.18%133,39285,787,207주7180.3억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004060SG세계물산KOSPI2,085원-35원-1.65%67,15720,242,496주422억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004090한국석유KOSPI11,360원-150원-1.30%135,17912,694,120주1442억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004410서울식품KOSPI1,234원5원0.41%186,40339,455,013주486.8억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004415서울식품우KOSPI3,485원-365원-9.48%2,496222,450주7.7억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004440삼일씨엔에스KOSPI5,150원-100원-1.90%40,42012,731,947주655.6억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004490세방전지KOSPI60,700원1,200원2.02%90,77613,860,000주8413억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004690삼천리KOSPI124,500원-2,400원-1.89%9,2703,626,777주4515.3억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004710한솔테크닉스KOSPI10,780원-340원-3.06%987,95053,043,517주5718억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004720팜젠사이언스KOSPI2,785원-50원-1.76%33,35222,654,365주630.9억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004770써니전자KOSPI1,637원-30원-1.80%402,18335,507,438주581.2억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004780대륙제관KOSDAQ4,200원10원0.24%88,25615,903,199주667.9억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004830덕성KOSPI3,350원-35원-1.03%55,66815,680,000주525.2억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004840DRB동일KOSPI3,940원65원1.68%34,20919,272,364주759.3억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004870티웨이홀딩스KOSPI970원-13원-1.32%60,86422,632,698주219.5억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004890동일산업KOSPI34,350원-300원-0.87%8,2762,425,215주833억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004910조광페인트KOSPI3,285원-60원-1.79%15,56312,800,000주420.4억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004920씨아이테크KOSPI7,000원-270원-3.71%21,7975,217,987주365.2억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004970신라교역KOSPI9,030원30원0.33%13,15916,000,000주1444.8억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005070코스모신소재KOSPI43,850원200원0.46%143,58533,214,571주1.4조원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005090SGC에너지KOSPI42,700원-1,000원-2.29%88,47214,409,333주6152.7억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005110한창KOSPI11원-25원-69.44%10,394,46421,106,407주2.3억원
fsc-stock-price2026-10-132026-10-15 09:31:28—2026-10-13—매드업KOSDAQ6,910원50원0.73%459,26218,807,400주1299.5억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004000롯데정밀화학KOSPI41,500원-350원-0.84%54,32525,800,000주1조원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004020현대제철KOSPI27,700원0원0.00%492,707133,445,785주3.6조원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004080신흥KOSPI14,370원-30원-0.21%3,2629,200,000주1322억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004100태양금속KOSPI3,135원55원1.79%487,85436,700,000주1150.5억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004105태양금속우KOSPI4,700원275원6.21%123,1873,300,000주155.1억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13—엘에스스팩1호KOSDAQ1,990원-7원-0.35%3,6084,110,000주81.7억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004360세방KOSPI13,330원-230원-1.70%36,76119,115,603주2548.1억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004365세방우KOSPI8,830원-130원-1.45%2,2913,689,250주325.7억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004380삼익THKKOSPI7,290원-110원-1.49%42,25420,700,000주1509억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004430송원산업KOSPI11,450원-120원-1.04%93,73824,000,000주2748억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004450삼화왕관KOSPI27,100원300원1.12%5382,154,379주583.8억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004545깨끗한나라우KOSPI4,015원260원6.92%960366,160주14.7억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004560현대비앤지스틸KOSPI11,310원-90원-0.79%44,51415,078,811주1705.4억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004650창해에탄올KOSDAQ9,450원-40원-0.42%12,7149,190,885주868.5억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004700조광피혁KOSPI67,200원0원0.00%5046,649,138주4468.2억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004980성신양회KOSPI7,890원50원0.64%62,27124,516,073주1934.3억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004985성신양회우KOSPI9,090원150원1.68%441735,645주66.8억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13004990롯데지주KOSPI22,800원-100원-0.44%121,07299,663,776주2.2조원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13—롯데지주우KOSPI22,900원100원0.44%461805,603주184.4억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005010휴스틸KOSPI3,755원-10원-0.27%267,18456,188,075주2109.8억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005180빙그레KOSPI88,700원300원0.34%44,1228,841,801주7842.6억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005257녹십자홀딩스2우KOSPI17,000원-660원-3.74%756845,990주143.8억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005290동진쎄미켐KOSDAQ48,500원-1,150원-2.32%443,35150,970,126주2.4조원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005160동국산업KOSDAQ4,420원-70원-1.56%4,897,11754,244,482주2397.6억원
fsc-stock-price2026-10-132026-10-15 09:31:29—2026-10-13005720넥센KOSPI6,280원-10원-0.16%82,10952,543,977주3299.7억원
fsc-stock-price2026-10-132026-10-15 09:31:30—2026-10-13005880대한해운KOSPI2,085원0원0.00%1,510,735322,747,340주6729.2억원
149,310건 중 114,151–114,200← 이전2284 / 2987 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬